Singapore markets close in 2 hours 24 minutes
Straits Times Index
3,306.64 +3.45 (+0.10%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,471.45 -106.85 (-0.58%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,467.12 -806.71 (-1.26%) CMC Crypto 200
1,365.91 +0.79 (+0.06%)
First Trust Dow Jones International Internet ETF (FDNI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 25.01 | 25.01 | 24.94 | 24.97 | 24.97 | 2,200 |
| 03 May 2024 | 24.80 | 24.86 | 24.66 | 24.86 | 24.86 | 3,100 |
| 02 May 2024 | 23.83 | 24.54 | 23.83 | 24.41 | 24.41 | 2,700 |
| 01 May 2024 | 23.03 | 23.44 | 23.03 | 23.14 | 23.14 | 1,500 |
| 30 Apr 2024 | 23.16 | 23.16 | 22.99 | 22.99 | 22.99 | 1,600 |
| 29 Apr 2024 | 23.46 | 23.57 | 23.46 | 23.57 | 23.57 | 2,100 |
| 26 Apr 2024 | 23.25 | 23.68 | 23.25 | 23.52 | 23.52 | 1,900 |
| 25 Apr 2024 | 22.95 | 23.25 | 22.95 | 23.19 | 23.19 | 2,400 |
| 24 Apr 2024 | 23.40 | 23.52 | 23.33 | 23.44 | 23.44 | 20,900 |
| 23 Apr 2024 | 23.14 | 23.39 | 23.14 | 23.33 | 23.33 | 3,800 |
| 22 Apr 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 22.62 | 4,700 |
| 19 Apr 2024 | 21.81 | 21.93 | 21.81 | 21.84 | 21.84 | 5,100 |
| 18 Apr 2024 | 22.09 | 22.18 | 21.95 | 21.98 | 21.98 | 12,900 |
| 17 Apr 2024 | 22.00 | 22.00 | 21.82 | 21.86 | 21.86 | 8,200 |
| 16 Apr 2024 | 22.01 | 22.09 | 21.96 | 22.02 | 22.02 | 3,300 |
| 15 Apr 2024 | 22.29 | 22.29 | 22.00 | 22.00 | 22.00 | 2,900 |
| 12 Apr 2024 | 22.32 | 22.32 | 22.24 | 22.27 | 22.27 | 900 |
| 11 Apr 2024 | 22.95 | 23.00 | 22.81 | 23.00 | 23.00 | 2,200 |
| 10 Apr 2024 | 22.96 | 22.96 | 22.79 | 22.82 | 22.82 | 1,100 |
| 09 Apr 2024 | 23.11 | 23.12 | 22.95 | 23.09 | 23.09 | 14,300 |
| 08 Apr 2024 | 23.00 | 23.00 | 22.97 | 22.99 | 22.99 | 700 |
| 05 Apr 2024 | 22.90 | 23.02 | 22.90 | 22.98 | 22.98 | 3,600 |
| 04 Apr 2024 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | 500 |
| 03 Apr 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 23.19 | 3,900 |
| 02 Apr 2024 | 23.40 | 23.40 | 22.86 | 23.05 | 23.05 | 900 |
| 01 Apr 2024 | 23.25 | 23.36 | 23.11 | 23.19 | 23.19 | 11,100 |
| 28 Mar 2024 | 22.96 | 23.00 | 22.90 | 22.90 | 22.90 | 1,500 |
| 27 Mar 2024 | 22.73 | 22.79 | 22.68 | 22.79 | 22.79 | 1,100 |
| 26 Mar 2024 | 22.86 | 22.92 | 22.76 | 22.76 | 22.76 | 2,000 |
| 25 Mar 2024 | 22.73 | 22.76 | 22.72 | 22.72 | 22.72 | 1,400 |
| 22 Mar 2024 | 22.86 | 22.86 | 22.70 | 22.73 | 22.73 | 26,600 |
| 21 Mar 2024 | 23.22 | 23.22 | 22.84 | 22.89 | 22.89 | 2,300 |
| 20 Mar 2024 | 22.75 | 23.21 | 22.75 | 23.21 | 23.21 | 3,300 |
| 19 Mar 2024 | 22.70 | 22.76 | 22.68 | 22.76 | 22.76 | 200 |
| 18 Mar 2024 | 22.83 | 22.83 | 22.70 | 22.76 | 22.76 | 1,500 |
| 15 Mar 2024 | 22.69 | 22.69 | 22.64 | 22.64 | 22.64 | 300 |
| 14 Mar 2024 | 23.00 | 23.00 | 22.67 | 22.83 | 22.83 | 11,000 |
| 13 Mar 2024 | 23.39 | 23.39 | 23.18 | 23.18 | 23.18 | 2,200 |
| 12 Mar 2024 | 22.86 | 22.99 | 22.85 | 22.92 | 22.92 | 3,300 |
| 11 Mar 2024 | 22.43 | 22.50 | 22.39 | 22.39 | 22.39 | 900 |
| 08 Mar 2024 | 22.34 | 22.36 | 22.09 | 22.09 | 22.09 | 2,900 |
| 07 Mar 2024 | 22.15 | 22.27 | 22.15 | 22.27 | 22.27 | 2,100 |
| 06 Mar 2024 | 22.00 | 22.38 | 22.00 | 22.17 | 22.17 | 4,600 |
| 05 Mar 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 21.86 | 300 |
| 04 Mar 2024 | 22.30 | 22.30 | 22.14 | 22.14 | 22.14 | 1,900 |
| 01 Mar 2024 | 22.55 | 22.65 | 22.53 | 22.55 | 22.55 | 7,000 |
| 29 Feb 2024 | 22.45 | 22.45 | 22.14 | 22.20 | 22.20 | 8,200 |
| 28 Feb 2024 | 22.21 | 22.26 | 22.14 | 22.21 | 22.21 | 2,600 |
| 27 Feb 2024 | 22.62 | 22.72 | 22.62 | 22.64 | 22.64 | 800 |
| 26 Feb 2024 | 22.50 | 22.55 | 22.42 | 22.43 | 22.43 | 2,600 |
| 23 Feb 2024 | 22.88 | 22.88 | 22.47 | 22.61 | 22.61 | 1,300 |
| 22 Feb 2024 | 22.26 | 22.60 | 22.26 | 22.45 | 22.45 | 9,400 |
| 21 Feb 2024 | 22.47 | 22.47 | 22.15 | 22.26 | 22.26 | 2,600 |
| 20 Feb 2024 | 22.12 | 22.27 | 22.08 | 22.27 | 22.27 | 1,900 |
| 16 Feb 2024 | 22.71 | 22.80 | 22.54 | 22.54 | 22.54 | 14,200 |
| 15 Feb 2024 | 21.89 | 22.59 | 21.89 | 22.56 | 22.56 | 3,200 |
| 14 Feb 2024 | 22.15 | 22.31 | 21.98 | 22.31 | 22.31 | 13,400 |
| 13 Feb 2024 | 21.65 | 22.03 | 21.64 | 21.64 | 21.64 | 1,100 |
| 12 Feb 2024 | 22.83 | 22.83 | 22.55 | 22.63 | 22.63 | 2,300 |
| 09 Feb 2024 | 22.20 | 22.46 | 22.20 | 22.39 | 22.39 | 2,000 |
| 08 Feb 2024 | 21.67 | 22.20 | 21.67 | 22.01 | 22.01 | 2,100 |
| 07 Feb 2024 | 21.96 | 22.04 | 21.96 | 22.04 | 22.04 | 400 |
| 06 Feb 2024 | 21.92 | 22.19 | 21.92 | 22.19 | 22.19 | 3,600 |
| 05 Feb 2024 | 21.27 | 21.55 | 21.27 | 21.40 | 21.40 | 2,300 |
| 02 Feb 2024 | 21.26 | 21.40 | 21.24 | 21.38 | 21.38 | 5,500 |
| 01 Feb 2024 | 21.34 | 21.36 | 21.26 | 21.31 | 21.31 | 1,700 |
| 31 Jan 2024 | 21.39 | 21.39 | 21.18 | 21.18 | 21.18 | 1,300 |
| 30 Jan 2024 | 21.51 | 21.51 | 21.37 | 21.39 | 21.39 | 2,200 |
| 29 Jan 2024 | 21.46 | 21.65 | 21.44 | 21.65 | 21.65 | 800 |
| 26 Jan 2024 | 21.92 | 22.06 | 21.92 | 21.94 | 21.94 | 1,900 |
| 25 Jan 2024 | 21.88 | 22.02 | 21.88 | 22.02 | 22.02 | 400 |
| 24 Jan 2024 | 22.00 | 22.37 | 22.00 | 22.07 | 22.07 | 3,800 |
| 23 Jan 2024 | 21.15 | 21.65 | 21.15 | 21.65 | 21.65 | 3,000 |
| 22 Jan 2024 | 21.36 | 21.36 | 21.02 | 21.08 | 21.08 | 6,000 |
| 19 Jan 2024 | 20.58 | 21.31 | 20.58 | 21.27 | 21.27 | 1,200 |
| 18 Jan 2024 | 21.12 | 21.14 | 21.07 | 21.14 | 21.14 | 300 |
| 17 Jan 2024 | 20.72 | 20.95 | 20.69 | 20.95 | 20.95 | 1,100 |
| 16 Jan 2024 | 21.14 | 21.51 | 21.14 | 21.32 | 21.32 | 4,200 |
| 12 Jan 2024 | 22.33 | 22.33 | 22.04 | 22.04 | 22.04 | 1,500 |
| 11 Jan 2024 | 22.35 | 22.35 | 21.79 | 22.05 | 22.05 | 2,600 |
| 10 Jan 2024 | 21.82 | 21.84 | 21.73 | 21.78 | 21.78 | 6,500 |
| 09 Jan 2024 | 21.74 | 21.84 | 21.74 | 21.77 | 21.77 | 2,500 |
| 08 Jan 2024 | 21.35 | 22.01 | 21.35 | 22.01 | 22.01 | 700 |
| 05 Jan 2024 | 22.16 | 22.16 | 21.80 | 21.80 | 21.80 | 3,300 |
| 04 Jan 2024 | 21.50 | 22.19 | 21.50 | 22.08 | 22.08 | 3,100 |
| 03 Jan 2024 | 22.18 | 22.18 | 21.97 | 22.09 | 22.09 | 2,400 |
| 02 Jan 2024 | 21.83 | 22.07 | 21.83 | 21.97 | 21.97 | 1,800 |
| 29 Dec 2023 | 22.70 | 22.70 | 22.50 | 22.52 | 22.52 | 700 |
| 28 Dec 2023 | 22.50 | 22.57 | 22.41 | 22.45 | 22.45 | 1,400 |
| 27 Dec 2023 | 22.16 | 22.23 | 22.06 | 22.17 | 22.17 | 2,400 |
| 26 Dec 2023 | 22.12 | 22.19 | 22.09 | 22.09 | 22.09 | 3,100 |
| 22 Dec 2023 | 21.81 | 21.97 | 21.81 | 21.97 | 21.97 | 2,800 |
| 21 Dec 2023 | 22.25 | 22.78 | 22.25 | 22.78 | 22.78 | 4,500 |
| 20 Dec 2023 | 22.41 | 22.71 | 22.20 | 22.20 | 22.20 | 8,600 |
| 19 Dec 2023 | 22.90 | 22.93 | 22.89 | 22.93 | 22.93 | 900 |
| 18 Dec 2023 | 22.50 | 22.50 | 22.30 | 22.42 | 22.42 | 3,300 |
| 15 Dec 2023 | 22.86 | 22.86 | 22.59 | 22.63 | 22.63 | 3,600 |
| 14 Dec 2023 | 22.50 | 22.79 | 22.50 | 22.76 | 22.76 | 12,100 |
| 13 Dec 2023 | 21.88 | 22.33 | 21.85 | 22.33 | 22.33 | 12,700 |
| 12 Dec 2023 | 22.13 | 22.38 | 22.13 | 22.38 | 22.38 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.